Anderson Industrial Corporation (TPE:1528)
Taiwan · Delayed Price · Currency is TWD 24.15
-0.60 (-2.42%)
Oct 5, 2026, 1:30 PM CST
Anderson Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 25.00 | 25.00 | 24.10 | 24.15 | 24.15 | -2.42% | 3,564,709 |
| Oct 2, 2026 | 25.05 | 25.15 | 24.55 | 24.75 | 24.75 | -1.00% | 2,833,571 |
| Oct 1, 2026 | 25.45 | 25.55 | 25.00 | 25.00 | 25.00 | -3.29% | 3,331,136 |
| Sep 30, 2026 | 25.50 | 26.50 | 25.30 | 25.85 | 25.85 | 1.37% | 6,869,318 |
| Sep 29, 2026 | 24.85 | 25.80 | 24.75 | 25.50 | 25.50 | 0.20% | 3,744,186 |
| Sep 24, 2026 | 25.45 | 26.80 | 25.10 | 25.45 | 25.45 | -0.78% | 7,813,369 |
| Sep 23, 2026 | 26.20 | 26.40 | 25.50 | 25.65 | 25.65 | -1.91% | 7,305,842 |
| Sep 22, 2026 | 27.35 | 27.90 | 26.00 | 26.15 | 26.15 | -3.33% | 35,858,390 |
| Sep 21, 2026 | 25.55 | 27.05 | 25.35 | 27.05 | 27.05 | 9.96% | 23,401,861 |
| Sep 20, 2026 | 24.10 | 25.60 | 23.60 | 24.60 | 24.60 | - | 751,176 |
| Sep 18, 2026 | 24.10 | 24.70 | 23.60 | 24.60 | 24.60 | 2.07% | 7,793,176 |
| Sep 17, 2026 | 25.75 | 25.75 | 24.00 | 24.10 | 24.10 | -3.41% | 11,821,729 |
| Sep 16, 2026 | 24.80 | 26.30 | 24.60 | 24.95 | 24.95 | 1.22% | 29,029,986 |
| Sep 15, 2026 | 23.75 | 25.30 | 23.60 | 24.65 | 24.65 | 5.79% | 37,110,090 |
| Sep 14, 2026 | 21.55 | 23.30 | 21.40 | 23.30 | 23.30 | 9.91% | 15,628,482 |
| Sep 11, 2026 | 19.90 | 21.20 | 19.90 | 21.20 | 21.20 | 9.84% | 9,585,675 |
| Sep 10, 2026 | 20.15 | 20.15 | 19.25 | 19.30 | 19.30 | -4.69% | 1,959,599 |
| Sep 9, 2026 | 21.80 | 21.80 | 20.25 | 20.25 | 20.25 | -3.80% | 7,046,159 |
| Sep 8, 2026 | 19.50 | 21.05 | 19.50 | 21.05 | 21.05 | 9.92% | 3,489,297 |
| Sep 7, 2026 | 19.25 | 19.30 | 18.85 | 19.15 | 19.15 | - | 392,050 |
| Sep 4, 2026 | 18.75 | 19.20 | 18.75 | 19.15 | 19.15 | 2.41% | 525,394 |
| Sep 3, 2026 | 19.35 | 19.55 | 18.70 | 18.70 | 18.70 | -3.36% | 699,605 |
| Sep 2, 2026 | 19.00 | 19.60 | 19.00 | 19.35 | 19.35 | 1.31% | 529,230 |
| Sep 1, 2026 | 19.20 | 19.35 | 19.10 | 19.10 | 19.10 | -1.04% | 546,534 |
| Aug 31, 2026 | 19.65 | 19.75 | 19.15 | 19.30 | 19.30 | -1.28% | 623,962 |
| Aug 28, 2026 | 19.80 | 19.80 | 19.30 | 19.55 | 19.55 | 0.26% | 740,896 |
| Aug 27, 2026 | 19.40 | 19.75 | 19.35 | 19.50 | 19.50 | 2.09% | 861,333 |
| Aug 26, 2026 | 18.50 | 19.15 | 18.50 | 19.10 | 19.10 | 3.52% | 852,020 |
| Aug 25, 2026 | 18.65 | 18.65 | 17.95 | 18.45 | 18.45 | -1.07% | 623,313 |
| Aug 24, 2026 | 18.80 | 18.95 | 18.60 | 18.65 | 18.65 | 0.27% | 391,402 |
| Aug 21, 2026 | 18.60 | 18.70 | 18.30 | 18.60 | 18.60 | -0.27% | 479,248 |
| Aug 20, 2026 | 18.55 | 18.85 | 18.45 | 18.65 | 18.65 | 0.54% | 517,990 |
| Aug 19, 2026 | 18.65 | 19.00 | 18.45 | 18.55 | 18.55 | -0.80% | 668,804 |
| Aug 18, 2026 | 19.10 | 19.40 | 18.70 | 18.70 | 18.70 | -2.09% | 620,789 |
| Aug 17, 2026 | 19.70 | 19.75 | 18.95 | 19.10 | 19.10 | -1.55% | 597,376 |
| Aug 14, 2026 | 19.40 | 19.45 | 19.10 | 19.40 | 19.40 | - | 636,691 |
| Aug 13, 2026 | 19.60 | 19.95 | 19.30 | 19.40 | 19.40 | - | 718,142 |
| Aug 12, 2026 | 19.00 | 19.50 | 18.90 | 19.40 | 19.40 | 2.11% | 782,167 |
| Aug 11, 2026 | 19.00 | 19.40 | 18.85 | 19.00 | 19.00 | - | 768,535 |
| Aug 10, 2026 | 18.85 | 19.15 | 18.65 | 19.00 | 19.00 | 2.43% | 670,407 |
| Aug 7, 2026 | 18.70 | 18.70 | 18.40 | 18.55 | 18.55 | - | 503,572 |
| Aug 6, 2026 | 18.50 | 18.60 | 17.95 | 18.55 | 18.55 | 0.82% | 560,634 |
| Aug 5, 2026 | 18.55 | 18.65 | 18.25 | 18.40 | 18.40 | 1.38% | 941,743 |
| Aug 4, 2026 | 17.65 | 18.20 | 17.45 | 18.15 | 18.15 | 2.25% | 757,470 |
| Aug 3, 2026 | 17.25 | 17.80 | 17.00 | 17.75 | 17.75 | 2.90% | 841,335 |
| Jul 31, 2026 | 17.00 | 17.30 | 16.80 | 17.25 | 17.25 | 5.83% | 1,200,498 |
| Jul 30, 2026 | 16.70 | 17.15 | 16.20 | 16.30 | 16.30 | -4.12% | 1,764,107 |
| Jul 29, 2026 | 18.05 | 18.10 | 16.20 | 17.00 | 17.00 | -4.49% | 2,365,683 |
| Jul 28, 2026 | 18.50 | 18.50 | 17.75 | 17.80 | 17.80 | -6.56% | 1,577,929 |
| Jul 27, 2026 | 19.10 | 19.25 | 18.60 | 19.05 | 19.05 | -0.26% | 904,448 |